コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6800]	26/10/29	3,495	3,545	3,385	3,500	+45.0	+1.30	266,500	81,608,990,720
[6800]	26/10/28	3,470	3,515	3,340	3,455	+55.0	+1.62	265,600	80,559,726,592
[6800]	26/10/27	3,425	3,435	3,320	3,400	+110.0	+3.34	245,200	79,277,301,760
[6800]	26/10/26	3,340	3,380	3,270	3,290	-50.0	-1.50	158,700	76,712,452,096
[6800]	26/10/23	3,340	3,360	3,175	3,340	-140.0	-4.02	244,500	77,878,288,384
[6800]	26/10/22	3,830	3,830	3,450	3,480	-305.0	-8.06	172,700	81,142,652,928
[6800]	26/10/21	3,755	3,850	3,730	3,785	+55.0	+1.47	143,700	88,254,291,968
[6800]	26/10/20	3,880	3,970	3,720	3,730	-220.0	-5.57	154,000	86,971,867,136
[6800]	26/10/19	3,795	3,985	3,735	3,950	-55.0	-1.37	157,600	92,101,574,656
[6800]	26/10/16	4,080	4,135	3,940	4,005	-30.0	-0.74	166,000	93,383,999,488
[6800]	26/10/15	4,450	4,450	4,020	4,035	-685.0	-14.51	243,900	94,083,506,176
[6800]	26/10/14	4,670	4,815	4,650	4,720	+80.0	+1.72	278,000	110,055,546,880
[6800]	26/10/13	4,600	4,660	4,465	4,640	-30.0	-0.64	159,300	108,190,203,904
[6800]	26/10/09	4,545	4,760	4,495	4,670	-15.0	-0.32	188,300	108,889,710,592
[6800]	26/10/08	4,770	4,885	4,635	4,685	-155.0	-3.20	212,600	109,239,459,840
[6800]	26/10/07	4,925	5,030	4,780	4,840	-85.0	-1.73	205,800	112,853,573,632
[6800]	26/10/06	4,860	5,010	4,860	4,925	+30.0	+0.61	199,100	114,835,505,152
[6800]	26/10/05	4,805	4,905	4,770	4,895	+230.0	+4.93	225,000	114,135,998,464
[6800]	26/10/02	4,480	4,750	4,480	4,665	+115.0	+2.53	232,200	108,773,122,048
[6800]	26/10/01	4,400	4,575	4,380	4,550	+155.0	+3.53	102,200	106,091,683,840
[6800]	26/09/30	4,380	4,435	4,345	4,395	+35.0	+0.80	137,400	102,477,570,048
[6800]	26/09/29	4,360	4,410	4,280	4,360	-65.0	-1.47	116,400	101,661,483,008
[6800]	26/09/28	4,500	4,510	4,405	4,425	-40.0	-0.90	107,200	103,177,076,736
[6800]	26/09/25	4,470	4,500	4,405	4,465	0	+0.00	131,800	104,109,752,320
[6800]	26/09/24	4,415	4,530	4,400	4,465	+120.0	+2.76	178,500	104,109,752,320
[6800]	26/09/18	4,210	4,390	4,200	4,345	+205.0	+4.95	185,200	101,311,733,760
[6800]	26/09/17	4,275	4,300	4,070	4,140	-80.0	-1.90	133,600	96,531,775,488
[6800]	26/09/16	4,085	4,220	4,070	4,220	+120.0	+2.93	101,800	98,397,126,656
[6800]	26/09/15	3,945	4,110	3,900	4,100	+140.0	+3.54	186,600	95,599,099,904
[6800]	26/09/14	3,895	4,000	3,880	3,960	-5.0	-0.13	155,400	92,334,743,552
[6800]	26/09/11	3,730	4,010	3,730	3,965	+30.0	+0.76	198,100	92,451,323,904
[6800]	26/09/10	3,810	3,935	3,770	3,935	+55.0	+1.42	101,300	91,751,817,216
[6800]	26/09/09	3,780	3,920	3,750	3,880	+170.0	+4.58	114,500	90,469,392,384
[6800]	26/09/08	3,860	3,885	3,700	3,710	-185.0	-4.75	111,400	86,505,529,344
[6800]	26/09/07	3,850	3,935	3,835	3,895	+115.0	+3.04	131,900	90,819,149,824
[6800]	26/09/04	3,700	3,810	3,700	3,780	+95.0	+2.58	89,300	88,137,711,616
[6800]	26/09/03	3,750	3,750	3,650	3,685	-55.0	-1.47	100,900	85,922,603,008
[6800]	26/09/02	3,800	3,810	3,715	3,740	-160.0	-4.10	126,500	87,205,036,032
[6800]	26/09/01	3,960	4,005	3,900	3,900	-125.0	-3.11	152,800	90,935,730,176
[6800]	26/08/31	3,885	4,045	3,865	4,025	+70.0	+1.77	118,000	93,850,337,280
[6800]	26/08/28	4,000	4,075	3,950	3,955	-5.0	-0.13	126,200	92,218,155,008
[6800]	26/08/27	3,910	4,005	3,805	3,960	+190.0	+5.04	249,300	92,334,743,552
[6800]	26/08/26	3,795	3,805	3,690	3,770	-25.0	-0.66	129,000	87,904,542,720
[6800]	26/08/25	3,725	3,810	3,710	3,795	0	+0.00	140,500	88,487,460,864
[6800]	26/08/24	3,805	3,900	3,750	3,795	-55.0	-1.43	104,600	88,487,460,864
[6800]	26/08/21	3,810	3,905	3,785	3,850	-75.0	-1.91	204,400	89,769,885,696
[6800]	26/08/20	3,835	3,945	3,755	3,925	+90.0	+2.35	135,800	91,518,648,320
[6800]	26/08/19	3,980	3,985	3,835	3,835	-390.0	-9.23	301,100	89,420,136,448
[6800]	26/08/18	4,435	4,555	4,185	4,225	-220.0	-4.95	167,300	98,513,707,008
[6800]	26/08/17	4,200	4,460	4,150	4,445	+240.0	+5.71	148,700	103,643,414,528
[6800]	26/08/14	4,330	4,385	4,140	4,205	-115.0	-2.66	157,600	98,047,369,216
[6800]	26/08/13	4,275	4,380	4,260	4,320	+155.0	+3.72	140,000	100,728,807,424
[6800]	26/08/12	4,050	4,220	4,000	4,165	-25.0	-0.60	202,500	97,088,135,168
[6800]	26/08/10	4,100	4,280	4,070	4,190	+155.0	+3.84	277,100	97,670,897,664
[6800]	26/08/07	4,280	4,285	3,870	4,035	-315.0	-7.24	532,500	94,057,766,912
[6800]	26/08/06	4,710	4,715	4,315	4,350	-295.0	-6.35	460,900	101,400,567,808
[6800]	26/08/05	4,505	4,670	4,435	4,645	+560.0	+13.71	271,700	108,277,161,984
[6800]	26/08/04	4,030	4,175	4,030	4,085	+95.0	+2.38	194,200	95,223,291,904
[6800]	26/08/03	4,010	4,090	3,850	3,990	-45.0	-1.12	201,600	93,008,797,696
[6800]	26/07/31	3,915	4,100	3,850	4,035	+470.0	+13.18	260,100	94,057,766,912
[6800]	26/07/30	3,560	3,735	3,435	3,565	0	+0.00	240,800	83,101,843,456
[6800]	26/07/29	3,875	3,920	3,495	3,565	-330.0	-8.47	242,900	83,101,843,456
[6800]	26/07/28	4,060	4,060	3,875	3,895	-375.0	-8.78	143,000	90,794,303,488
[6800]	26/07/27	4,355	4,355	4,175	4,270	-125.0	-2.84	185,200	99,535,732,736
[6800]	26/07/24	4,475	4,520	4,290	4,395	-220.0	-4.77	173,700	102,449,545,216
[6800]	26/07/23	4,550	4,770	4,500	4,615	+75.0	+1.65	142,700	107,577,843,712
[6800]	26/07/22	4,555	4,760	4,495	4,540	+195.0	+4.49	210,400	105,829,564,416
[6800]	26/07/21	4,325	4,345	4,215	4,345	+45.0	+1.05	287,800	101,284,020,224
[6800]	26/07/17	4,380	4,500	4,155	4,300	-555	-11.43	357,200	-
[6800]	26/07/16	4,900	5,010	4,795	4,855	-175	-3.48	179,500	-
[6800]	26/07/15	4,885	5,030	4,780	5,030	+210	+4.36	95,800	-
[6800]	26/07/14	4,650	4,860	4,485	4,820	+30	+0.63	213,600	-
[6800]	26/07/13	5,000	5,110	4,730	4,790	-240	-4.77	140,200	-
[6800]	26/07/10	5,050	5,140	4,995	5,030	+125	+2.55	175,100	-
[6800]	26/07/09	5,090	5,090	4,820	4,905	-35	-0.71	132,100	-
[6800]	26/07/08	4,930	5,120	4,865	4,940	-90	-1.79	155,500	-
[6800]	26/07/07	5,410	5,450	5,020	5,030	-460	-8.38	191,600	-
[6800]	26/07/06	5,820	5,890	5,380	5,490	-230	-4.02	146,100	-
[6800]	26/07/03	5,410	5,720	5,300	5,720	-80	-1.38	175,900	-
[6800]	26/07/02	5,880	5,980	5,710	5,800	-340	-5.54	156,700	-
[6800]	26/07/01	6,180	6,330	6,050	6,140	+30	+0.49	141,500	-
[6800]	26/06/30	6,180	6,180	5,920	6,110	+30	+0.49	168,900	-
[6800]	26/06/29	6,110	6,210	5,930	6,080	-90	-1.46	203,300	-
[6800]	26/06/26	6,290	6,430	5,900	6,170	-180	-2.83	183,700	-
[6800]	26/06/25	6,270	6,400	6,080	6,350	+380	+6.37	159,300	-
[6800]	26/06/24	6,000	6,310	5,840	5,970	-110	-1.81	180,000	-
[6800]	26/06/23	6,310	6,380	6,060	6,080	-270	-4.25	189,100	-
[6800]	26/06/22	6,240	6,510	6,230	6,350	+300	+4.96	202,900	-
[6800]	26/06/19	6,100	6,140	5,910	6,050	+200	+3.42	175,200	-
[6800]	26/06/18	5,850	6,080	5,810	5,850	+60	+1.04	201,100	-
[6800]	26/06/17	5,490	5,820	5,440	5,790	+270	+4.89	128,800	-
[6800]	26/06/16	5,550	5,690	5,370	5,520	-10	-0.18	133,500	-
[6800]	26/06/15	5,450	5,620	5,350	5,530	+380	+7.38	154,800	-
[6800]	26/06/12	5,220	5,380	5,130	5,150	+30	+0.59	190,200	-
[6800]	26/06/11	4,900	5,130	4,770	5,120	-80	-1.54	200,100	-
[6800]	26/06/10	5,370	5,520	5,160	5,200	-370	-6.64	208,300	-
[6800]	26/06/09	5,260	5,590	5,200	5,570	+500	+9.86	426,100	-
[6800]	26/06/08	4,920	5,220	4,790	5,070	-150	-2.87	281,600	-
[6800]	26/06/05	5,010	5,260	4,810	5,220	+110	+2.15	159,500	-
[6800]	26/06/04	5,010	5,170	5,010	5,110	+10	+0.20	106,800	-
[6800]	26/06/03	5,370	5,490	5,100	5,100	+30	+0.59	152,000	-
[6800]	26/06/02	5,240	5,300	4,825	5,070	-100	-1.93	162,600	-
[6800]	26/06/01	5,110	5,250	5,050	5,170	-40	-0.77	121,000	-
[6800]	26/05/29	5,290	5,470	5,200	5,210	+40	+0.77	182,800	-
[6800]	26/05/28	5,010	5,270	4,970	5,170	+60	+1.17	171,400	-
[6800]	26/05/27	5,520	5,550	5,000	5,110	-360	-6.58	226,200	-
[6800]	26/05/26	5,420	5,520	5,300	5,470	+30	+0.55	122,900	-
[6800]	26/05/25	5,220	5,530	5,200	5,440	+360	+7.09	153,700	-
[6800]	26/05/22	4,930	5,190	4,905	5,080	+200	+4.10	212,200	-
[6800]	26/05/21	4,980	5,080	4,875	4,880	+40	+0.83	216,500	-
[6800]	26/05/20	4,955	4,995	4,765	4,840	-130	-2.62	155,000	-
[6800]	26/05/19	5,300	5,430	4,860	4,970	-270	-5.15	273,100	-
[6800]	26/05/18	5,210	5,340	5,050	5,240	+70	+1.35	175,700	-
[6800]	26/05/15	5,410	5,540	5,110	5,170	-140	-2.64	388,900	-
[6800]	26/05/14	5,670	5,700	5,180	5,310	+140	+2.71	678,200	-
[6800]	26/05/13	4,380	5,170	4,270	5,170	+705	+15.79	248,400	-
[6800]	26/05/12	4,525	4,660	4,420	4,465	+80	+1.82	319,000	-
[6800]	26/05/11	4,715	4,720	4,360	4,385	-260	-5.60	324,800	-
[6800]	26/05/08	4,475	4,670	4,420	4,645	+100	+2.20	177,800	-
[6800]	26/05/07	4,455	4,650	4,375	4,545	+205	+4.72	222,100	-
[6800]	26/05/01	4,390	4,400	4,235	4,340	-85	-1.92	200,000	-
[6800]	26/04/30	4,365	4,600	4,355	4,425	+5	+0.11	131,400	-
[6800]	26/04/28	4,380	4,420	4,305	4,420	+80	+1.84	249,300	-
[6800]	26/04/27	4,635	4,670	4,310	4,340	-295	-6.36	274,300	-
[6800]	26/04/24	4,625	4,980	4,605	4,635	+80	+1.76	380,600	-
[6800]	26/04/23	4,580	4,665	4,500	4,555	-85	-1.83	167,400	-
[6800]	26/04/22	4,700	4,790	4,605	4,640	-40	-0.85	178,200	-
[6800]	26/04/21	4,690	4,860	4,495	4,680	-10	-0.21	412,800	-
[6800]	26/04/20	4,060	4,690	4,040	4,690	+700	+17.54	523,600	-
[6800]	26/04/17	3,985	4,110	3,960	3,990	-135	-3.27	154,500	-
[6800]	26/04/16	4,035	4,190	4,030	4,125	+90	+2.23	184,300	-
[6800]	26/04/15	4,105	4,165	3,995	4,035	+5	+0.12	166,200	-
[6800]	26/04/14	3,940	4,060	3,885	4,030	+140	+3.60	141,900	-
[6800]	26/04/13	3,740	3,900	3,680	3,890	+65	+1.70	139,000	-
[6800]	26/04/10	3,670	3,825	3,640	3,825	+210	+5.81	169,800	-
[6800]	26/04/09	3,590	3,645	3,505	3,615	+25	+0.70	97,500	-
[6800]	26/04/08	3,500	3,600	3,460	3,590	+225	+6.69	131,200	-
[6800]	26/04/07	3,350	3,370	3,280	3,365	+55	+1.66	116,100	-
[6800]	26/04/06	3,250	3,360	3,245	3,310	+65	+2.00	77,400	-
[6800]	26/04/03	3,200	3,295	3,130	3,245	+85	+2.69	107,200	-
[6800]	26/04/02	3,220	3,270	3,130	3,160	-65	-2.02	173,800	-
[6800]	26/04/01	3,100	3,225	3,065	3,225	+273	+9.25	145,000	-
[6800]	26/03/31	2,916	3,050	2,898	2,952	-14	-0.47	173,200	-
[6800]	26/03/30	2,895	2,967	2,836	2,966	-124	-4.01	232,600	-
[6800]	26/03/27	3,100	3,120	3,010	3,090	-80	-2.52	129,100	-
[6800]	26/03/26	3,045	3,235	3,045	3,170	+105	+3.43	190,700	-
[6800]	26/03/25	2,977	3,065	2,977	3,065	+179	+6.20	164,800	-
[6800]	26/03/24	2,944	2,977	2,787	2,886	-8	-0.28	301,600	-
[6800]	26/03/23	2,865	2,919	2,793	2,894	-141	-4.65	269,900	-
[6800]	26/03/19	3,065	3,115	2,996	3,035	-115	-3.65	133,800	-
[6800]	26/03/18	3,060	3,190	3,060	3,150	+100	+3.28	77,700	-
[6800]	26/03/17	3,200	3,275	3,050	3,050	-65	-2.09	123,900	-
[6800]	26/03/16	3,050	3,195	3,035	3,115	+40	+1.30	117,200	-
[6800]	26/03/13	2,925	3,120	2,921	3,075	+30	+0.99	133,900	-
[6800]	26/03/12	3,040	3,110	3,030	3,045	-50	-1.62	103,900	-
[6800]	26/03/11	3,180	3,235	3,095	3,095	-15	-0.48	131,400	-
[6800]	26/03/10	3,080	3,130	3,005	3,110	+100	+3.32	170,100	-
[6800]	26/03/09	2,995	3,055	2,885	3,010	-265	-8.09	158,200	-
[6800]	26/03/06	3,210	3,285	3,165	3,275	-5	-0.15	96,300	-
[6800]	26/03/05	3,210	3,365	3,210	3,280	+210	+6.84	192,800	-
[6800]	26/03/04	3,130	3,200	2,992	3,070	-160	-4.95	205,500	-
[6800]	26/03/03	3,450	3,505	3,230	3,230	-185	-5.42	203,300	-
[6800]	26/03/02	3,250	3,445	3,220	3,415	+85	+2.55	214,400	-
[6800]	26/02/27	3,280	3,345	3,225	3,330	-85	-2.49	225,000	-
[6800]	26/02/26	3,675	3,675	3,365	3,415	-330	-8.81	345,100	-
[6800]	26/02/25	3,315	3,770	3,280	3,745	+410	+12.29	446,900	-
[6800]	26/02/24	3,100	3,350	3,050	3,335	+330	+10.98	381,800	-
[6800]	26/02/20	2,993	3,055	2,971	3,005	-25	-0.83	178,300	-
[6800]	26/02/19	3,025	3,040	2,982	3,030	+15	+0.50	122,800	-
[6800]	26/02/18	3,045	3,050	2,983	3,015	-20	-0.66	135,600	-
[6800]	26/02/17	2,968	3,075	2,935	3,035	+35	+1.17	185,200	-
[6800]	26/02/16	2,871	3,040	2,854	3,000	+168	+5.93	183,500	-
[6800]	26/02/13	2,961	2,961	2,783	2,832	-139	-4.68	179,700	-
[6800]	26/02/12	3,150	3,185	2,815	2,971	-134	-4.32	626,900	-
[6800]	26/02/10	2,618	3,105	2,591	3,105	+504	+19.38	652,500	-
[6800]	26/02/09	2,500	2,606	2,484	2,601	+185	+7.66	186,000	-
[6800]	26/02/06	2,363	2,436	2,360	2,416	+49	+2.07	136,500	-
[6800]	26/02/05	2,357	2,416	2,337	2,367	+10	+0.42	110,700	-
[6800]	26/02/04	2,273	2,364	2,270	2,357	+77	+3.38	101,600	-
[6800]	26/02/03	2,186	2,282	2,186	2,280	+133	+6.19	76,200	-
[6800]	26/02/02	2,201	2,239	2,145	2,147	-39	-1.78	99,900	-
[6800]	26/01/30	2,160	2,198	2,145	2,186	+46	+2.15	64,100	-
[6800]	26/01/29	2,158	2,178	2,121	2,140	-18	-0.83	78,100	-
[6800]	26/01/28	2,183	2,200	2,152	2,158	-75	-3.36	73,700	-
[6800]	26/01/27	2,171	2,247	2,158	2,233	+58	+2.67	84,400	-
[6800]	26/01/26	2,238	2,255	2,159	2,175	-113	-4.94	89,000	-
[6800]	26/01/23	2,296	2,322	2,261	2,288	-15	-0.65	81,900	-
[6800]	26/01/22	2,246	2,320	2,236	2,303	+73	+3.27	70,600	-
[6800]	26/01/21	2,185	2,275	2,185	2,230	+30	+1.36	101,800	-
[6800]	26/01/20	2,216	2,219	2,163	2,200	-35	-1.57	124,000	-
[6800]	26/01/19	2,265	2,269	2,208	2,235	-51	-2.23	56,700	-
[6800]	26/01/16	2,257	2,290	2,242	2,286	-12	-0.52	130,600	-
[6800]	26/01/15	2,298	2,333	2,284	2,298	-34	-1.46	75,200	-
[6800]	26/01/14	2,275	2,348	2,266	2,332	+67	+2.96	103,400	-
[6800]	26/01/13	2,242	2,277	2,221	2,265	+73	+3.33	75,400	-
[6800]	26/01/09	2,177	2,216	2,177	2,192	+1	+0.05	34,600	-
[6800]	26/01/08	2,175	2,229	2,172	2,191	+19	+0.87	79,600	-
[6800]	26/01/07	2,173	2,220	2,137	2,172	-13	-0.59	111,100	-
[6800]	26/01/06	2,233	2,238	2,174	2,185	-53	-2.37	102,500	-
[6800]	26/01/05	2,297	2,297	2,236	2,238	-19	-0.84	60,700	-
[6800]	25/12/30	2,268	2,278	2,220	2,257	-7	-0.31	74,500	-
[6800]	25/12/29	2,236	2,266	2,229	2,264	+10	+0.44	90,100	-
[6800]	25/12/26	2,238	2,276	2,238	2,254	+8	+0.36	50,300	-
[6800]	25/12/25	2,244	2,256	2,221	2,246	+28	+1.26	53,300	-
[6800]	25/12/24	2,219	2,255	2,211	2,218	-7	-0.31	61,400	-
[6800]	25/12/23	2,197	2,248	2,165	2,225	-22	-0.98	112,500	-
[6800]	25/12/22	2,247	2,266	2,226	2,247	+47	+2.14	102,500	-
[6800]	25/12/19	2,187	2,209	2,152	2,200	+20	+0.92	69,200	-
[6800]	25/12/18	2,188	2,205	2,167	2,180	-25	-1.13	68,600	-
[6800]	25/12/17	2,209	2,225	2,168	2,205	+18	+0.82	93,700	-
[6800]	25/12/16	2,262	2,264	2,181	2,187	-125	-5.41	158,400	-
[6800]	25/12/15	2,245	2,323	2,227	2,312	+17	+0.74	84,900	-
[6800]	25/12/12	2,295	2,295	2,263	2,295	+38	+1.68	69,800	-
[6800]	25/12/11	2,343	2,360	2,257	2,257	-59	-2.55	118,500	-
[6800]	25/12/10	2,298	2,348	2,276	2,316	+42	+1.85	127,100	-
[6800]	25/12/09	2,269	2,284	2,212	2,274	+18	+0.80	110,000	-
[6800]	25/12/08	2,257	2,282	2,227	2,256	0	0.00	70,000	-
[6800]	25/12/05	2,244	2,278	2,238	2,256	-7	-0.31	86,400	-
[6800]	25/12/04	2,207	2,287	2,165	2,263	+25	+1.12	214,300	-
[6800]	25/12/03	2,280	2,319	2,232	2,238	-22	-0.97	167,500	-
[6800]	25/12/02	2,194	2,276	2,178	2,260	+94	+4.34	186,800	-
[6800]	25/12/01	2,181	2,190	2,130	2,166	+7	+0.32	88,100	-
[6800]	25/11/28	2,127	2,165	2,117	2,159	+45	+2.13	104,800	-
[6800]	25/11/27	2,130	2,132	2,098	2,114	+4	+0.19	71,700	-
[6800]	25/11/26	2,084	2,132	2,080	2,110	+41	+1.98	97,100	-
[6800]	25/11/25	2,040	2,094	2,011	2,069	+69	+3.45	109,400	-
[6800]	25/11/21	2,008	2,065	1,998	2,000	-21	-1.04	119,800	-
[6800]	25/11/20	2,050	2,068	2,013	2,021	+21	+1.05	110,200	-
[6800]	25/11/19	2,005	2,019	1,960	2,000	-5	-0.25	190,600	-
[6800]	25/11/18	2,075	2,096	1,992	2,005	-89	-4.25	114,600	-
[6800]	25/11/17	2,112	2,138	2,039	2,094	-5	-0.24	150,800	-
[6800]	25/11/14	2,118	2,129	2,059	2,099	+31	+1.50	245,800	-
[6800]	25/11/13	1,951	2,072	1,941	2,068	+102	+5.19	201,400	-
[6800]	25/11/12	1,974	1,975	1,906	1,966	-5	-0.25	284,700	-
[6800]	25/11/11	1,829	2,132	1,812	1,971	+167	+9.26	1,244,600	-
[6800]	25/11/10	2,076	2,076	1,785	1,804	-277	-13.31	1,065,100	-
[6800]	25/11/07	2,033	2,096	2,015	2,081	-30	-1.42	329,600	-
[6800]	25/11/06	2,020	2,139	2,015	2,111	+96	+4.76	211,800	-
[6800]	25/11/05	1,980	2,051	1,967	2,015	-52	-2.52	410,300	-
[6800]	25/11/04	1,960	2,143	1,937	2,067	+88	+4.45	584,800	-
[6800]	25/10/31	1,828	1,980	1,819	1,979	+111	+5.94	519,100	-
[6800]	25/10/30	1,599	1,888	1,599	1,868	+287	+18.15	1,129,900	-
[6800]	25/10/29	1,519	1,596	1,519	1,581	+43	+2.80	122,000	-
[6800]	25/10/28	1,579	1,593	1,537	1,538	-41	-2.60	69,100	-
[6800]	25/10/27	1,567	1,587	1,559	1,579	+24	+1.54	54,900	-
[6800]	25/10/24	1,540	1,561	1,534	1,555	+15	+0.97	47,900	-
[6800]	25/10/23	1,518	1,540	1,508	1,540	+24	+1.58	61,000	-
[6800]	25/10/22	1,508	1,518	1,495	1,516	+8	+0.53	36,800	-
[6800]	25/10/21	1,520	1,525	1,503	1,508	-7	-0.46	68,100	-
[6800]	25/10/20	1,513	1,519	1,502	1,515	+30	+2.02	37,100	-
[6800]	25/10/17	1,495	1,495	1,472	1,485	-5	-0.34	36,300	-
[6800]	25/10/16	1,475	1,496	1,472	1,490	+21	+1.43	31,200	-
[6800]	25/10/15	1,414	1,471	1,414	1,469	+55	+3.89	63,100	-
[6800]	25/10/14	1,418	1,437	1,404	1,414	-34	-2.35	59,600	-
[6800]	25/10/10	1,499	1,500	1,443	1,448	-72	-4.74	57,000	-
[6800]	25/10/09	1,491	1,525	1,491	1,520	+32	+2.15	75,400	-
[6800]	25/10/08	1,510	1,512	1,488	1,488	-25	-1.65	33,300	-
[6800]	25/10/07	1,510	1,523	1,502	1,513	+2	+0.13	80,100	-
[6800]	25/10/06	1,532	1,538	1,498	1,511	+20	+1.34	53,200	-
[6800]	25/10/03	1,454	1,494	1,454	1,491	+27	+1.84	39,300	-
[6800]	25/10/02	1,434	1,476	1,434	1,464	+30	+2.09	51,900	-
[6800]	25/10/01	1,476	1,476	1,431	1,434	-48	-3.24	66,700	-
[6800]	25/09/30	1,490	1,502	1,479	1,482	-12	-0.80	49,700	-
[6800]	25/09/29	1,515	1,520	1,494	1,494	-54	-3.49	70,300	-
[6800]	25/09/26	1,516	1,559	1,516	1,548	+16	+1.04	97,100	-
[6800]	25/09/25	1,515	1,534	1,515	1,532	+3	+0.20	78,300	-
[6800]	25/09/24	1,550	1,555	1,523	1,529	-36	-2.30	80,200	-
[6800]	25/09/22	1,504	1,575	1,500	1,565	+60	+3.99	82,700	-
[6800]	25/09/19	1,520	1,534	1,497	1,505	+5	+0.33	119,000	-
[6800]	25/09/18	1,465	1,505	1,455	1,500	+35	+2.39	77,500	-
[6800]	25/09/17	1,480	1,492	1,456	1,465	-21	-1.41	67,200	-
[6800]	25/09/16	1,478	1,501	1,475	1,486	+12	+0.81	51,300	-
[6800]	25/09/12	1,472	1,481	1,470	1,474	+9	+0.61	62,700	-
[6800]	25/09/11	1,473	1,482	1,456	1,465	-12	-0.81	42,900	-
[6800]	25/09/10	1,490	1,490	1,461	1,477	0	0.00	78,800	-
[6800]	25/09/09	1,472	1,504	1,468	1,477	+5	+0.34	117,700	-
[6800]	25/09/08	1,470	1,482	1,461	1,472	+6	+0.41	53,400	-
[6800]	25/09/05	1,446	1,469	1,446	1,466	+21	+1.45	78,400	-